Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
Performance Indicators 23/04/2024
MarketFirst
High Price2.16
Last Closing2.14
No. of Transactions19
SectorChemical Industries
Low Price2.10
Opening Price2.11
No. of Shares3,450
Div4.63
Change0.02
Closing Price2.16
Average Price2.11
P/E7.97
Value Traded7,289

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/06/2023 2.25 2.22 2.22 134,736 4 60,150
22/06/2023 2.25 2.22 2.24 10,617 10 4,724
21/06/2023 2.25 2.23 2.25 2,463 5 1,100
20/06/2023 2.25 2.21 2.25 3,336 4 1,505
19/06/2023 2.25 2.21 2.25 4,662 4 2,100
15/06/2023 2.25 2.23 2.25 448 2 200
13/06/2023 2.25 2.23 2.25 13,206 16 5,880
12/06/2023 2.22 2.22 2.22 888 1 400
11/06/2023 2.24 2.22 2.24 5,464 9 2,460
08/06/2023 2.24 2.24 2.24 3,696 7 1,650
07/06/2023 2.24 2.24 2.24 112 1 50
29/05/2023 2.24 2.22 2.24 4,442 6 2,001
28/05/2023 2.24 2.22 2.24 578 3 260
24/05/2023 2.25 2.25 2.25 5,625 4 2,500
22/05/2023 2.25 2.22 2.25 1,783 5 800
21/05/2023 2.24 2.21 2.24 3,322 6 1,503
17/05/2023 2.24 2.22 2.24 981 3 440
14/05/2023 2.24 2.22 2.24 67 2 30
11/05/2023 2.24 2.20 2.24 37,781 15 17,153
10/05/2023 2.24 2.21 2.24 1,777 4 800
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/10/2020 2.14 2.00 2.13 245,442 52 119,766
11/10/2020 2.00 1.96 1.99 61,747 45 31,320
04/10/2020 1.96 1.95 1.96 15,626 13 8,000
27/09/2020 1.99 1.93 1.96 12,466 22 6,370
20/09/2020 1.96 1.93 1.96 27,240 38 14,026
13/09/2020 1.95 1.93 1.95 50,846 25 26,241
06/09/2020 1.96 1.93 1.95 39,504 24 20,390
30/08/2020 1.95 1.92 1.95 12,249 13 6,344
23/08/2020 1.96 1.91 1.96 23,224 23 12,050
16/08/2020 1.95 1.92 1.92 24,446 39 12,665
09/08/2020 1.96 1.92 1.95 75,613 21 38,962
04/08/2020 1.98 1.94 1.97 145,325 40 74,306
26/07/2020 1.98 1.90 1.98 167,770 64 86,963
19/07/2020 1.95 1.85 1.94 28,268 48 14,815
12/07/2020 1.96 1.79 1.94 202,480 110 108,353
05/07/2020 1.83 1.77 1.80 195,926 49 108,261
28/06/2020 1.89 1.77 1.77 346,456 42 191,943
21/06/2020 1.77 1.75 1.76 21,255 31 12,086
14/06/2020 1.80 1.75 1.76 69,770 12 39,191
07/06/2020 1.80 1.75 1.75 175,192 11 98,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2009 1.64 1.52 1.57 495,748 438 311,860
04/01/2009 1.71 1.52 1.61 622,991 702 388,705
01/12/2008 1.84 1.43 1.50 564,490 513 342,780
02/11/2008 2.00 1.54 1.67 829,587 562 467,900
05/10/2008 2.33 1.54 1.81 1,588,651 774 823,309
01/09/2008 2.90 2.10 2.36 3,559,751 1,527 1,391,420
03/08/2008 3.18 2.40 2.83 18,063,043 5,887 6,361,831
01/07/2008 2.83 1.62 2.83 18,060,219 5,680 9,001,613
01/06/2008 1.82 1.25 1.64 9,798,133 3,535 6,308,086
04/05/2008 1.41 1.22 1.25 572,892 543 430,842
01/04/2008 1.41 1.33 1.34 1,637,290 619 1,205,886
02/03/2008 1.78 1.33 1.40 6,859,748 2,896 4,423,328
02/02/2008 1.51 1.37 1.49 1,925,833 1,354 1,323,691
02/01/2008 1.42 1.33 1.39 434,192 358 319,656
02/12/2007 1.38 1.33 1.36 355,570 285 262,746
01/11/2007 1.40 1.34 1.35 272,422 244 200,685
01/10/2007 1.46 1.34 1.36 431,345 452 311,461
02/09/2007 1.43 1.35 1.35 285,674 189 209,271
01/08/2007 1.49 1.36 1.37 315,516 265 225,333
01/07/2007 1.52 1.35 1.48 1,242,621 765 871,465
Download Table